TKP Corporation - 3479.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,357	2,370	2,370	2,375	2,328	102,100
February 19, 2026	2,364	2,385	2,385	2,394	2,351	87,600
February 18, 2026	2,335	2,351	2,351	2,388	2,325	99,400
February 17, 2026	2,371	2,343	2,343	2,390	2,341	81,400
February 16, 2026	2,378	2,380	2,380	2,397	2,330	73,100
February 13, 2026	2,380	2,360	2,360	2,388	2,340	106,100
February 12, 2026	2,400	2,376	2,376	2,403	2,361	87,100
February 10, 2026	2,390	2,389	2,389	2,413	2,381	63,500
February 09, 2026	2,420	2,372	2,372	2,425	2,359	99,500
February 06, 2026	2,315	2,402	2,402	2,410	2,302	173,700
February 05, 2026	2,380	2,346	2,346	2,380	2,328	152,000
February 04, 2026	2,400	2,358	2,358	2,406	2,349	114,600
February 03, 2026	2,414	2,401	2,401	2,420	2,378	115,600
February 02, 2026	2,331	2,399	2,399	2,415	2,327	182,400
January 30, 2026	2,368	2,370	2,370	2,377	2,317	208,700
January 29, 2026	2,321	2,237	2,237	2,338	2,235	175,500
January 28, 2026	2,257	2,344	2,344	2,363	2,255	321,200
January 27, 2026	2,334	2,243	2,243	2,350	2,232	324,700
January 26, 2026	2,200	2,239	2,239	2,294	2,178	386,700
January 23, 2026	2,130	2,190	2,190	2,200	2,121	557,000
January 22, 2026	1,925	2,033	2,033	2,044	1,913	207,800
January 21, 2026	1,917	1,933	1,933	1,951	1,900	131,000
January 20, 2026	2,023	1,957	1,957	2,023	1,938	164,200
January 19, 2026	1,977	2,004	2,004	2,026	1,970	170,800
January 16, 2026	1,986	1,983	1,983	2,021	1,958	223,700
January 15, 2026	2,110	1,946	1,946	2,135	1,936	718,300
January 14, 2026	1,941	1,970	1,970	1,978	1,911	220,700
January 13, 2026	1,950	1,948	1,948	1,965	1,925	104,500
January 09, 2026	1,943	1,925	1,925	1,949	1,918	119,000
January 08, 2026	1,960	1,924	1,924	1,977	1,916	95,600
January 07, 2026	1,903	1,963	1,963	1,971	1,878	212,600
January 06, 2026	1,855	1,918	1,918	1,923	1,840	201,700
January 05, 2026	1,822	1,845	1,845	1,856	1,794	199,200
December 30, 2025	1,819	1,795	1,795	1,819	1,790	80,200
December 29, 2025	1,823	1,805	1,805	1,827	1,781	124,800
December 26, 2025	1,792	1,790	1,790	1,802	1,767	122,600
December 25, 2025	1,756	1,792	1,792	1,795	1,751	96,900
December 24, 2025	1,750	1,762	1,762	1,767	1,745	75,400
December 23, 2025	1,726	1,749	1,749	1,749	1,724	82,900
December 22, 2025	1,741	1,706	1,706	1,746	1,706	85,800
December 19, 2025	1,720	1,724	1,724	1,733	1,715	80,300
December 18, 2025	1,701	1,727	1,727	1,771	1,701	127,900
December 17, 2025	1,746	1,708	1,708	1,751	1,704	118,200
December 16, 2025	1,765	1,759	1,759	1,785	1,748	65,700
December 15, 2025	1,710	1,785	1,785	1,798	1,710	99,600
December 12, 2025	1,711	1,711	1,711	1,741	1,700	124,200
December 11, 2025	1,750	1,722	1,722	1,755	1,722	55,700
December 10, 2025	1,742	1,759	1,759	1,762	1,730	63,800
December 09, 2025	1,789	1,740	1,740	1,789	1,734	70,800
December 08, 2025	1,747	1,773	1,773	1,773	1,731	76,000
December 05, 2025	1,747	1,736	1,736	1,756	1,724	67,900
December 04, 2025	1,770	1,760	1,760	1,780	1,749	71,300
December 03, 2025	1,772	1,755	1,755	1,789	1,749	65,500
December 02, 2025	1,787	1,772	1,772	1,797	1,766	66,000
December 01, 2025	1,832	1,791	1,791	1,838	1,780	84,700
November 28, 2025	1,800	1,842	1,842	1,860	1,794	201,400
November 27, 2025	1,750	1,795	1,795	1,798	1,738	110,900
November 26, 2025	1,711	1,743	1,743	1,748	1,700	80,500
November 25, 2025	1,740	1,735	1,735	1,760	1,726	95,000
November 21, 2025	1,700	1,730	1,730	1,732	1,695	76,200

TKP Corporation (3479.T) JPX